Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2000-04-07 to 2026-09-03
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2018
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2018-12-31 | $282.90 | $282.90 | 27,347 | — | — |
| 2018-12-28 | $279.45 | $279.45 | 23,320 | — | — |
| 2018-12-27 | $282.30 | $282.30 | 26,740 | — | — |
| 2018-12-26 | $276.30 | $276.30 | 23,267 | — | — |
| 2018-12-24 | $257.55 | $257.55 | 16,953 | — | — |
| 2018-12-21 | $263.55 | $263.55 | 67,873 | — | — |
| 2018-12-20 | $278.40 | $278.40 | 22,613 | — | — |
| 2018-12-19 | $284.70 | $284.70 | 33,073 | — | — |
| 2018-12-18 | $283.35 | $283.35 | 16,767 | — | — |
| 2018-12-17 | $279.60 | $279.60 | 40,613 | — | — |
| 2018-12-14 | $288.00 | $288.00 | 19,027 | — | — |
| 2018-12-13 | $299.25 | $299.25 | 20,413 | — | — |
| 2018-12-12 | $299.55 | $299.55 | 20,273 | — | — |
| 2018-12-11 | $289.20 | $289.20 | 17,673 | — | — |
| 2018-12-10 | $290.40 | $290.40 | 23,513 | — | — |
| 2018-12-07 | $284.55 | $284.55 | 29,367 | — | — |
| 2018-12-06 | $294.45 | $294.45 | 45,913 | — | — |
| 2018-12-04 | $277.65 | $277.65 | 29,487 | — | — |
| 2018-12-03 | $283.20 | $283.20 | 29,273 | — | — |
| 2018-11-30 | $283.05 | $283.05 | 27,440 | — | — |
| 2018-11-29 | $281.70 | $281.70 | 29,507 | — | — |
| 2018-11-28 | $281.40 | $281.40 | 49,693 | — | — |
| 2018-11-27 | $270.00 | $270.00 | 32,920 | — | — |
| 2018-11-26 | $275.25 | $275.25 | 80,567 | — | — |
| 2018-11-23 | $274.20 | $274.20 | 26,440 | — | — |
| 2018-11-21 | $274.65 | $274.65 | 65,213 | — | — |
| 2018-11-20 | $272.25 | $272.25 | 56,173 | — | — |
| 2018-11-19 | $288.60 | $288.60 | 42,907 | — | — |
| 2018-11-16 | $303.60 | $303.60 | 49,540 | — | — |
| 2018-11-15 | $304.20 | $304.20 | 42,920 | — | — |
| 2018-11-14 | $299.70 | $299.70 | 36,440 | — | — |
| 2018-11-13 | $303.90 | $303.90 | 48,660 | — | — |
| 2018-11-12 | $305.40 | $305.40 | 68,413 | — | — |
| 2018-11-09 | $315.90 | $315.90 | 78,373 | — | — |
| 2018-11-08 | $348.45 | $348.45 | 25,793 | — | — |
| 2018-11-07 | $341.55 | $341.55 | 26,700 | — | — |
| 2018-11-06 | $324.30 | $324.30 | 21,167 | — | — |
| 2018-11-05 | $330.60 | $330.60 | 49,320 | — | — |
| 2018-11-02 | $350.70 | $350.70 | 29,793 | — | — |
| 2018-11-01 | $345.45 | $345.45 | 28,820 | — | — |
| 2018-10-31 | $339.00 | $339.00 | 30,513 | — | — |
| 2018-10-30 | $331.50 | $331.50 | 32,273 | — | — |
| 2018-10-29 | $315.75 | $315.75 | 38,513 | — | — |
| 2018-10-26 | $314.55 | $314.55 | 25,840 | — | — |
| 2018-10-25 | $318.00 | $318.00 | 29,067 | — | — |
| 2018-10-24 | $306.15 | $306.15 | 30,813 | — | — |
| 2018-10-23 | $316.50 | $316.50 | 19,407 | — | — |
| 2018-10-22 | $317.85 | $317.85 | 25,040 | — | — |
| 2018-10-19 | $309.60 | $309.60 | 36,413 | — | — |
| 2018-10-18 | $324.15 | $324.15 | 29,893 | — | — |
| 2018-10-17 | $331.95 | $331.95 | 26,500 | — | — |
| 2018-10-16 | $334.05 | $334.05 | 27,940 | — | — |
| 2018-10-15 | $322.50 | $322.50 | 18,807 | — | — |
| 2018-10-12 | $328.05 | $328.05 | 22,140 | — | — |
| 2018-10-11 | $320.40 | $320.40 | 38,653 | — | — |
| 2018-10-10 | $327.75 | $327.75 | 54,327 | — | — |
| 2018-10-09 | $351.15 | $351.15 | 30,020 | — | — |
| 2018-10-08 | $348.15 | $348.15 | 27,687 | — | — |
| 2018-10-05 | $353.70 | $353.70 | 37,893 | — | — |
| 2018-10-04 | $353.70 | $353.70 | 25,247 | — | — |
| 2018-10-03 | $364.50 | $364.50 | 23,827 | — | — |
| 2018-10-02 | $365.40 | $365.40 | 24,127 | — | — |
| 2018-10-01 | $376.80 | $376.80 | 23,020 | — | — |
| 2018-09-28 | $389.25 | $389.25 | 21,327 | — | — |
| 2018-09-27 | $390.00 | $390.00 | 24,113 | — | — |
| 2018-09-26 | $387.00 | $387.00 | 29,507 | — | — |
| 2018-09-25 | $392.25 | $392.25 | 12,120 | — | — |
| 2018-09-24 | $386.25 | $386.25 | 19,653 | — | — |
| 2018-09-21 | $385.50 | $385.50 | 44,593 | — | — |
| 2018-09-20 | $399.00 | $399.00 | 19,080 | — | — |
| 2018-09-19 | $391.50 | $391.50 | 29,020 | — | — |
| 2018-09-18 | $408.00 | $408.00 | 27,427 | — | — |
| 2018-09-17 | $401.25 | $401.25 | 21,967 | — | — |
| 2018-09-14 | $406.50 | $406.50 | 29,900 | — | — |
| 2018-09-13 | $399.75 | $399.75 | 20,267 | — | — |
| 2018-09-12 | $399.00 | $399.00 | 23,613 | — | — |
| 2018-09-11 | $396.00 | $396.00 | 34,173 | — | — |
| 2018-09-10 | $396.00 | $396.00 | 15,293 | — | — |
| 2018-09-07 | $396.75 | $396.75 | 28,333 | — | — |
| 2018-09-06 | $400.50 | $400.50 | 29,580 | — | — |
| 2018-09-05 | $398.25 | $398.25 | 27,440 | — | — |
| 2018-09-04 | $408.75 | $408.75 | 29,307 | — | — |
| 2018-08-31 | $403.50 | $403.50 | 17,480 | — | — |
| 2018-08-30 | $399.75 | $399.75 | 25,620 | — | — |
| 2018-08-29 | $394.50 | $394.50 | 20,967 | — | — |
| 2018-08-28 | $396.00 | $396.00 | 23,513 | — | — |
| 2018-08-27 | $395.25 | $395.25 | 30,733 | — | — |
| 2018-08-24 | $390.00 | $390.00 | 40,127 | — | — |
| 2018-08-23 | $372.00 | $372.00 | 20,847 | — | — |
| 2018-08-22 | $372.75 | $372.75 | 21,273 | — | — |
| 2018-08-21 | $370.50 | $370.50 | 23,107 | — | — |
| 2018-08-20 | $374.25 | $374.25 | 29,173 | — | — |
| 2018-08-17 | $374.25 | $374.25 | 25,520 | — | — |
| 2018-08-16 | $367.50 | $367.50 | 42,313 | — | — |
| 2018-08-15 | $356.25 | $356.25 | 21,913 | — | — |
| 2018-08-14 | $360.75 | $360.75 | 25,560 | — | — |
| 2018-08-13 | $357.00 | $357.00 | 17,713 | — | — |
| 2018-08-10 | $360.45 | $360.45 | 19,433 | — | — |
| 2018-08-09 | $360.75 | $360.75 | 16,827 | — | — |
| 2018-08-08 | $357.75 | $357.75 | 29,713 | — | — |
| 2018-08-07 | $361.50 | $361.50 | 44,020 | — | — |
| 2018-08-06 | $361.50 | $361.50 | 32,960 | — | — |
| 2018-08-03 | $353.25 | $353.25 | 39,760 | — | — |
| 2018-08-02 | $361.50 | $361.50 | 93,660 | — | — |
| 2018-08-01 | $363.00 | $363.00 | 72,920 | — | — |
| 2018-07-31 | $348.00 | $348.00 | 48,313 | — | — |
| 2018-07-30 | $345.00 | $345.00 | 66,193 | — | — |
| 2018-07-27 | $350.25 | $350.25 | 35,047 | — | — |
| 2018-07-26 | $367.50 | $367.50 | 37,660 | — | — |
| 2018-07-25 | $366.75 | $366.75 | 41,580 | — | — |
| 2018-07-24 | $352.50 | $352.50 | 50,713 | — | — |
| 2018-07-23 | $352.50 | $352.50 | 20,073 | — | — |
| 2018-07-20 | $348.75 | $348.75 | 26,140 | — | — |
| 2018-07-19 | $345.00 | $345.00 | 26,980 | — | — |
| 2018-07-18 | $341.25 | $341.25 | 34,087 | — | — |
| 2018-07-17 | $336.75 | $336.75 | 17,380 | — | — |
| 2018-07-16 | $331.50 | $331.50 | 25,047 | — | — |
| 2018-07-13 | $331.50 | $331.50 | 27,440 | — | — |
| 2018-07-12 | $324.75 | $324.75 | 40,313 | — | — |
| 2018-07-11 | $322.50 | $322.50 | 44,113 | — | — |
| 2018-07-10 | $325.50 | $325.50 | 19,967 | — | — |
| 2018-07-09 | $333.75 | $333.75 | 17,553 | — | — |
| 2018-07-06 | $333.00 | $333.00 | 14,947 | — | — |
| 2018-07-05 | $329.25 | $329.25 | 22,507 | — | — |
| 2018-07-03 | $324.75 | $324.75 | 13,900 | — | — |
| 2018-07-02 | $327.00 | $327.00 | 27,620 | — | — |
| 2018-06-29 | $316.50 | $316.50 | 32,187 | — | — |
| 2018-06-28 | $314.25 | $314.25 | 39,747 | — | — |
| 2018-06-27 | $309.00 | $309.00 | 31,073 | — | — |
| 2018-06-26 | $320.25 | $320.25 | 41,047 | — | — |
| 2018-06-25 | $323.25 | $323.25 | 45,507 | — | — |
| 2018-06-22 | $338.25 | $338.25 | 54,940 | — | — |
| 2018-06-21 | $349.50 | $349.50 | 40,173 | — | — |
| 2018-06-20 | $354.75 | $354.75 | 32,480 | — | — |
| 2018-06-19 | $354.75 | $354.75 | 54,407 | — | — |
| 2018-06-18 | $355.50 | $355.50 | 30,460 | — | — |
| 2018-06-15 | $351.75 | $351.75 | 55,900 | — | — |
| 2018-06-14 | $349.95 | $349.95 | 42,100 | — | — |
| 2018-06-13 | $342.75 | $342.75 | 33,440 | — | — |
| 2018-06-12 | $339.75 | $339.75 | 42,027 | — | — |
| 2018-06-11 | $335.25 | $335.25 | 30,500 | — | — |
| 2018-06-08 | $333.75 | $333.75 | 27,580 | — | — |
| 2018-06-07 | $329.25 | $329.25 | 38,100 | — | — |
| 2018-06-06 | $332.25 | $332.25 | 53,660 | — | — |
| 2018-06-05 | $326.25 | $326.25 | 102,360 | — | — |
| 2018-06-04 | $315.75 | $315.75 | 98,140 | — | — |
| 2018-06-01 | $292.50 | $292.50 | 36,713 | — | — |
| 2018-05-31 | $290.25 | $290.25 | 23,673 | — | — |
| 2018-05-30 | $292.50 | $292.50 | 29,147 | — | — |
| 2018-05-29 | $290.25 | $290.25 | 43,753 | — | — |
| 2018-05-25 | $286.50 | $286.50 | 23,940 | — | — |
| 2018-05-24 | $283.50 | $283.50 | 19,387 | — | — |
| 2018-05-23 | $283.50 | $283.50 | 18,620 | — | — |
| 2018-05-22 | $279.00 | $279.00 | 17,727 | — | — |
| 2018-05-21 | $285.75 | $285.75 | 25,173 | — | — |
| 2018-05-18 | $282.00 | $282.00 | 30,060 | — | — |
| 2018-05-17 | $277.50 | $277.50 | 18,873 | — | — |
| 2018-05-16 | $276.75 | $276.75 | 29,520 | — | — |
| 2018-05-15 | $271.50 | $271.50 | 19,133 | — | — |
| 2018-05-14 | $272.25 | $272.25 | 26,293 | — | — |
| 2018-05-11 | $274.50 | $274.50 | 26,693 | — | — |
| 2018-05-10 | $276.75 | $276.75 | 30,700 | — | — |
| 2018-05-09 | $273.00 | $273.00 | 38,180 | — | — |
| 2018-05-08 | $272.25 | $272.25 | 48,033 | — | — |
| 2018-05-07 | $273.00 | $273.00 | 29,593 | — | — |
| 2018-05-04 | $270.00 | $270.00 | 62,180 | — | — |
| 2018-05-03 | $249.00 | $249.00 | 24,267 | — | — |
| 2018-05-02 | $249.00 | $249.00 | 25,333 | — | — |
| 2018-05-01 | $251.25 | $251.25 | 21,267 | — | — |
| 2018-04-30 | $252.00 | $252.00 | 21,420 | — | — |
| 2018-04-27 | $250.50 | $250.50 | 18,300 | — | — |
| 2018-04-26 | $252.00 | $252.00 | 23,733 | — | — |
| 2018-04-25 | $245.25 | $245.25 | 23,333 | — | — |
| 2018-04-24 | $245.25 | $245.25 | 15,027 | — | — |
| 2018-04-23 | $248.25 | $248.25 | 23,187 | — | — |
| 2018-04-20 | $245.25 | $245.25 | 25,293 | — | — |
| 2018-04-19 | $246.00 | $246.00 | 21,740 | — | — |
| 2018-04-18 | $246.75 | $246.75 | 21,280 | — | — |
| 2018-04-17 | $245.25 | $245.25 | 32,540 | — | — |
| 2018-04-16 | $237.75 | $237.75 | 14,340 | — | — |
| 2018-04-13 | $235.50 | $235.50 | 12,653 | — | — |
| 2018-04-12 | $240.75 | $240.75 | 12,327 | — | — |
| 2018-04-11 | $235.50 | $235.50 | 15,547 | — | — |
| 2018-04-10 | $232.50 | $232.50 | 18,507 | — | — |
| 2018-04-09 | $225.75 | $225.75 | 48,107 | — | — |
| 2018-04-06 | $225.75 | $225.75 | 17,700 | — | — |
| 2018-04-05 | $229.50 | $229.50 | 17,073 | — | — |
| 2018-04-04 | $232.50 | $232.50 | 29,173 | — | — |
| 2018-04-03 | $237.75 | $237.75 | 35,573 | — | — |
| 2018-04-02 | $240.75 | $240.75 | 57,867 | — | — |
| 2018-03-29 | $245.25 | $245.25 | 56,080 | — | — |
| 2018-03-28 | $235.50 | $235.50 | 76,193 | — | — |
| 2018-03-27 | $236.25 | $236.25 | 56,587 | — | — |
| 2018-03-26 | $237.75 | $237.75 | 36,140 | — | — |
| 2018-03-23 | $227.25 | $227.25 | 28,780 | — | — |
| 2018-03-22 | $226.50 | $226.50 | 15,773 | — | — |
| 2018-03-21 | $231.00 | $231.00 | 13,813 | — | — |
| 2018-03-20 | $231.00 | $231.00 | 20,000 | — | — |
| 2018-03-19 | $233.25 | $233.25 | 23,453 | — | — |
| 2018-03-16 | $236.25 | $236.25 | 48,947 | — | — |
| 2018-03-15 | $235.50 | $235.50 | 20,587 | — | — |
| 2018-03-14 | $231.75 | $231.75 | 39,140 | — | — |
| 2018-03-13 | $233.25 | $233.25 | 18,933 | — | — |
| 2018-03-12 | $236.25 | $236.25 | 15,753 | — | — |
| 2018-03-09 | $234.00 | $234.00 | 19,453 | — | — |
| 2018-03-08 | $230.25 | $230.25 | 19,207 | — | — |
| 2018-03-07 | $234.00 | $234.00 | 19,453 | — | — |
| 2018-03-06 | $230.25 | $230.25 | 18,547 | — | — |
| 2018-03-05 | $227.25 | $227.25 | 30,607 | — | — |
| 2018-03-02 | $228.75 | $228.75 | 38,600 | — | — |
| 2018-03-01 | $217.50 | $217.50 | 27,800 | — | — |
| 2018-02-28 | $216.75 | $216.75 | 40,260 | — | — |
| 2018-02-27 | $214.50 | $214.50 | 27,427 | — | — |
| 2018-02-26 | $213.75 | $213.75 | 24,167 | — | — |
| 2018-02-23 | $213.75 | $213.75 | 32,467 | — | — |
| 2018-02-22 | $218.25 | $218.25 | 33,600 | — | — |
| 2018-02-21 | $215.25 | $215.25 | 139,653 | — | — |
| 2018-02-20 | $196.50 | $196.50 | 43,187 | — | — |
| 2018-02-16 | $186.75 | $186.75 | 25,573 | — | — |
| 2018-02-15 | $187.50 | $187.50 | 32,853 | — | — |
| 2018-02-14 | $177.75 | $177.75 | 26,433 | — | — |
| 2018-02-13 | $170.25 | $170.25 | 24,160 | — | — |
| 2018-02-12 | $166.50 | $166.50 | 20,100 | — | — |
| 2018-02-09 | $168.00 | $168.00 | 31,040 | — | — |
| 2018-02-08 | $163.95 | $163.95 | 27,613 | — | — |
| 2018-02-07 | $170.25 | $170.25 | 15,360 | — | — |
| 2018-02-06 | $169.50 | $169.50 | 25,947 | — | — |
| 2018-02-05 | $167.25 | $167.25 | 29,273 | — | — |
| 2018-02-02 | $174.00 | $174.00 | 28,340 | — | — |
| 2018-02-01 | $179.25 | $179.25 | 24,360 | — | — |
| 2018-01-31 | $179.25 | $179.25 | 27,367 | — | — |
| 2018-01-30 | $177.00 | $177.00 | 28,660 | — | — |
| 2018-01-29 | $174.75 | $174.75 | 22,380 | — | — |
| 2018-01-26 | $180.00 | $180.00 | 21,327 | — | — |
| 2018-01-25 | $177.00 | $177.00 | 24,360 | — | — |
| 2018-01-24 | $176.25 | $176.25 | 28,680 | — | — |
| 2018-01-23 | $179.25 | $179.25 | 26,713 | — | — |
| 2018-01-22 | $177.00 | $177.00 | 17,887 | — | — |
| 2018-01-19 | $179.25 | $179.25 | 15,480 | — | — |
| 2018-01-18 | $179.25 | $179.25 | 18,893 | — | — |
| 2018-01-17 | $179.70 | $179.70 | 30,487 | — | — |
| 2018-01-16 | $178.50 | $178.50 | 45,740 | — | — |
| 2018-01-12 | $188.25 | $188.25 | 30,300 | — | — |
| 2018-01-11 | $183.75 | $183.75 | 21,153 | — | — |
| 2018-01-10 | $181.50 | $181.50 | 16,193 | — | — |
| 2018-01-09 | $180.00 | $180.00 | 17,273 | — | — |
| 2018-01-08 | $180.75 | $180.75 | 24,887 | — | — |
| 2018-01-05 | $180.75 | $180.75 | 35,300 | — | — |
| 2018-01-04 | $177.75 | $177.75 | 18,747 | — | — |
| 2018-01-03 | $174.75 | $174.75 | 19,000 | — | — |
| 2018-01-02 | $174.00 | $174.00 | 34,927 | — | — |